|
 Cisco Systems - [Ticker: CSCO] |     | | Última Transacción | 47,330 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | --0.01 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 47,450 | Mínimo | 46,920 | | Volumen | 4.762.078 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 34,630 x 8.500 - 34,650 x 7.000 | Yield | | | Cierre Anterior | 47,340 | PER | 0,00% | | Apertura | 47,270 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para CSCO desde 2000-01-01 hasta 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 18,86 | 72.680.900 | 19,50 | 18,62 | 19,46 | 00:00:00 | | 2004-10-14 | 18,59 | 39.006.800 | 18,88 | 18,50 | 18,78 | 00:00:00 | | 2004-10-15 | 18,48 | 46.820.000 | 18,80 | 18,38 | 18,65 | 00:00:00 | | 2004-10-18 | 18,65 | 41.431.300 | 18,73 | 18,42 | 18,52 | 00:00:00 | | 2004-10-19 | 18,70 | 49.868.000 | 19,14 | 18,60 | 18,91 | 00:00:00 | | 2004-10-20 | 18,45 | 52.679.500 | 18,66 | 18,29 | 18,59 | 00:00:00 | | 2004-10-21 | 18,63 | 41.317.800 | 18,72 | 18,38 | 18,67 | 00:00:00 | | 2004-10-22 | 18,27 | 35.461.500 | 18,77 | 18,16 | 18,68 | 00:00:00 | | 2004-10-25 | 18,06 | 34.106.100 | 18,29 | 18,00 | 18,15 | 00:00:00 | | 2004-10-26 | 18,11 | 51.352.600 | 18,21 | 17,80 | 18,12 | 00:00:00 | | 2004-10-27 | 18,55 | 62.748.800 | 18,65 | 17,90 | 18,08 | 00:00:00 | | 2004-10-28 | 18,95 | 55.132.600 | 18,97 | 18,41 | 18,54 | 00:00:00 | | 2004-10-29 | 19,21 | 73.345.000 | 19,37 | 18,90 | 18,96 | 00:00:00 | | 2004-11-01 | 19,26 | 39.880.500 | 19,35 | 18,95 | 19,21 | 00:00:00 | | 2004-11-02 | 19,29 | 37.906.300 | 19,52 | 19,16 | 19,30 | 00:00:00 | | 2004-11-03 | 19,28 | 52.075.400 | 19,80 | 19,17 | 19,77 | 00:00:00 | | 2004-11-04 | 19,52 | 49.091.300 | 19,56 | 19,23 | 19,25 | 00:00:00 | | 2004-11-05 | 19,97 | 54.285.800 | 20,01 | 19,72 | 19,79 | 00:00:00 | | 2004-11-08 | 19,97 | 49.754.000 | 20,01 | 19,76 | 19,98 | 00:00:00 | | 2004-11-09 | 19,75 | 67.607.200 | 20,00 | 19,68 | 19,90 | 00:00:00 | | 2004-11-10 | 18,44 | 171.452.900 | 19,03 | 18,42 | 18,98 | 00:00:00 | | 2004-11-11 | 18,74 | 61.753.500 | 18,76 | 18,00 | 18,50 | 00:00:00 | | 2004-11-12 | 19,26 | 73.480.000 | 19,28 | 18,77 | 18,81 | 00:00:00 | | 2004-11-15 | 19,55 | 56.094.100 | 19,55 | 19,08 | 19,15 | 00:00:00 | | 2004-11-16 | 19,38 | 40.062.000 | 19,52 | 19,26 | 19,44 | 00:00:00 | | 2004-11-17 | 19,54 | 52.465.900 | 19,83 | 19,41 | 19,49 | 00:00:00 | | 2004-11-18 | 19,52 | 45.872.100 | 19,77 | 19,43 | 19,50 | 00:00:00 | | 2004-11-19 | 19,01 | 49.743.200 | 19,64 | 18,99 | 19,51 | 00:00:00 | | 2004-11-22 | 19,15 | 44.261.000 | 19,17 | 18,74 | 18,88 | 00:00:00 | | 2004-11-23 | 19,00 | 44.808.000 | 19,15 | 18,95 | 18,99 | 00:00:00 | | 2004-11-24 | 19,21 | 36.640.400 | 19,25 | 19,04 | 19,05 | 00:00:00 | | 2004-11-26 | 19,23 | 19.545.000 | 19,38 | 19,07 | 19,14 | 00:00:00 | | 2004-11-29 | 18,94 | 49.567.700 | 19,39 | 18,88 | 19,20 | 00:00:00 | | 2004-11-30 | 18,75 | 63.515.000 | 19,15 | 18,71 | 18,85 | 00:00:00 | | 2004-12-01 | 19,15 | 64.190.300 | 19,16 | 18,81 | 18,88 | 00:00:00 | | 2004-12-02 | 19,20 | 52.050.100 | 19,46 | 19,06 | 19,09 | 00:00:00 | | 2004-12-03 | 19,43 | 62.014.100 | 19,69 | 19,39 | 19,43 | 00:00:00 | | 2004-12-06 | 19,82 | 56.369.700 | 19,87 | 19,46 | 19,51 | 00:00:00 | | 2004-12-07 | 19,73 | 103.909.000 | 20,35 | 19,66 | 19,96 | 00:00:00 | | 2004-12-08 | 19,80 | 53.601.500 | 19,91 | 19,59 | 19,79 | 00:00:00 | | 2004-12-09 | 19,40 | 67.721.400 | 19,77 | 19,29 | 19,50 | 00:00:00 | | 2004-12-10 | 19,42 | 44.146.000 | 19,72 | 19,32 | 19,35 | 00:00:00 | | 2004-12-13 | 19,27 | 54.596.100 | 19,56 | 19,12 | 19,50 | 00:00:00 | | 2004-12-14 | 19,28 | 50.080.000 | 19,48 | 19,11 | 19,13 | 00:00:00 | | 2004-12-15 | 19,40 | 49.847.800 | 19,42 | 19,17 | 19,20 | 00:00:00 | | 2004-12-16 | 19,40 | 86.874.900 | 19,66 | 19,26 | 19,28 | 00:00:00 | | 2004-12-17 | 18,99 | 100.599.300 | 19,58 | 18,99 | 19,19 | 00:00:00 | | 2004-12-20 | 19,05 | 57.026.200 | 19,33 | 19,00 | 19,10 | 00:00:00 | | 2004-12-21 | 19,36 | 65.443.300 | 19,52 | 19,04 | 19,07 | 00:00:00 | | 2004-12-22 | 19,32 | 54.832.100 | 19,46 | 19,15 | 19,21 | 00:00:00 | | 2004-12-23 | 19,45 | 51.235.700 | 19,56 | 19,22 | 19,23 | 00:00:00 | | 2004-12-27 | 19,30 | 32.600.100 | 19,58 | 19,30 | 19,45 | 00:00:00 | | 2004-12-28 | 19,26 | 33.600.400 | 19,41 | 19,25 | 19,30 | 00:00:00 | | 2004-12-29 | 19,31 | 36.831.100 | 19,36 | 19,18 | 19,23 | 00:00:00 | | 2004-12-30 | 19,42 | 42.589.300 | 19,50 | 19,26 | 19,28 | 00:00:00 | | 2004-12-31 | 19,32 | 29.132.500 | 19,50 | 19,26 | 19,39 | 00:00:00 | | 2005-01-03 | 19,32 | 56.725.600 | 19,61 | 19,27 | 19,42 | 00:00:00 | | 2005-01-04 | 18,56 | 106.241.900 | 19,39 | 18,54 | 19,38 | 00:00:00 | | 2005-01-05 | 18,57 | 66.100.500 | 18,88 | 18,45 | 18,47 | 00:00:00 | | 2005-01-06 | 18,85 | 63.790.900 | 18,86 | 18,56 | 18,67 | 00:00:00 | | 2005-01-07 | 18,72 | 54.415.000 | 18,98 | 18,62 | 18,92 | 00:00:00 | | 2005-01-10 | 18,72 | 47.183.300 | 18,84 | 18,60 | 18,66 | 00:00:00 | | 2005-01-11 | 18,64 | 53.236.100 | 18,72 | 18,46 | 18,56 | 00:00:00 | | 2005-01-12 | 18,93 | 65.081.900 | 18,97 | 18,71 | 18,76 | 00:00:00 | | 2005-01-13 | 18,78 | 56.893.000 | 18,99 | 18,63 | 18,92 | 00:00:00 | | 2005-01-14 | 18,88 | 51.197.100 | 18,97 | 18,78 | 18,87 | 00:00:00 | | 2005-01-18 | 18,74 | 51.416.900 | 18,80 | 18,63 | 18,75 | 00:00:00 | | 2005-01-19 | 18,15 | 72.873.000 | 18,68 | 18,11 | 18,66 | 00:00:00 | | 2005-01-20 | 18,32 | 83.539.400 | 18,43 | 17,91 | 18,08 | 00:00:00 | | 2005-01-21 | 18,01 | 56.209.900 | 18,49 | 18,00 | 18,31 | 00:00:00 | | 2005-01-24 | 17,75 | 80.477.000 | 18,20 | 17,70 | 18,15 | 00:00:00 | | 2005-01-25 | 17,51 | 76.495.900 | 17,98 | 17,41 | 17,90 | 00:00:00 | | 2005-01-26 | 17,69 | 73.530.300 | 17,86 | 17,55 | 17,80 | 00:00:00 | | 2005-01-27 | 18,18 | 76.947.600 | 18,22 | 17,73 | 17,77 | 00:00:00 | | 2005-01-28 | 17,90 | 77.990.000 | 18,39 | 17,85 | 18,27 | 00:00:00 | | 2005-01-31 | 18,04 | 51.573.700 | 18,30 | 17,98 | 18,15 | 00:00:00 | | 2005-02-01 | 18,13 | 55.135.300 | 18,25 | 18,00 | 18,09 | 00:00:00 | | 2005-02-02 | 18,15 | 57.884.400 | 18,30 | 18,05 | 18,22 | 00:00:00 | | 2005-02-03 | 17,52 | 86.470.500 | 18,09 | 17,50 | 18,04 | 00:00:00 | | 2005-02-04 | 17,90 | 75.320.600 | 17,92 | 17,58 | 17,58 | 00:00:00 | | 2005-02-07 | 18,16 | 62.682.700 | 18,20 | 17,90 | 18,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
